Mercados españoles abiertos en 4 hrs 25 min

Ovintiv Inc. (OVV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,53-0,22 (-0,43%)
Al cierre: 04:00PM EDT
51,47 -0,06 (-0,12%)
Después del cierre: 06:45PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202452,0052,3951,2451,5351,531.958.200
17 abr 202452,2652,7051,2751,7551,752.636.300
16 abr 202452,1352,5251,1652,2952,293.247.500
15 abr 202454,1354,2352,1552,5752,573.767.900
12 abr 202455,2255,7753,5853,7453,743.575.500
11 abr 202455,5155,6154,1654,8654,862.721.500
10 abr 202455,4455,9554,9755,5255,523.208.100
09 abr 202455,6455,6654,5855,5655,562.808.400
08 abr 202455,4355,5354,7355,3555,351.663.800
05 abr 202454,7255,5254,4455,2755,272.162.500
04 abr 202454,4154,6254,0654,4854,482.273.300
03 abr 202452,5654,1252,4954,1254,122.910.800
02 abr 202452,3452,5151,7052,5152,513.768.400
01 abr 202452,1152,3951,6152,1052,103.485.400
28 mar 202451,8452,0651,6251,9051,903.305.200
27 mar 202451,0051,5450,9251,3651,362.990.400
26 mar 202451,7651,9251,1851,2051,203.054.800
25 mar 202451,0151,9051,0151,7251,724.017.100
22 mar 202451,5551,6950,8550,9550,952.846.800
21 mar 202451,4352,0951,3351,5051,503.253.300
20 mar 202450,6751,7450,5151,4751,473.636.100
19 mar 202450,5451,2150,4751,0351,034.037.500
18 mar 202450,8050,8350,2050,6050,603.083.900
15 mar 202450,6251,1350,1750,4650,4614.056.600
14 mar 202451,5551,7250,7650,8750,873.872.100
14 mar 20240.3 Dividendo
13 mar 202451,1451,9151,0951,7351,433.125.500
12 mar 202450,7250,9050,1950,8850,583.274.400
11 mar 202449,2650,7848,9950,6250,333.136.400
08 mar 202449,3049,9049,2949,4649,174.450.400
07 mar 202449,5649,8649,1949,2048,916.122.500
06 mar 202449,4550,0949,2049,4949,203.053.300
05 mar 202448,7649,3048,5548,7548,472.819.000
04 mar 202450,0050,2948,8048,8848,604.320.900
01 mar 202449,6550,7249,4650,4050,113.695.700
29 feb 202448,2149,5347,6449,4149,124.836.100
28 feb 202446,2348,2345,5547,8547,575.716.800
27 feb 202446,1846,6545,8946,0645,793.736.500
26 feb 202445,8346,2445,4545,9745,702.602.100
23 feb 202445,5346,1345,2345,9745,701.953.600
22 feb 202445,9146,7645,8546,2645,992.582.100
21 feb 202444,6846,3244,4246,3146,042.708.400
20 feb 202444,7445,0344,1344,3444,082.118.000
16 feb 202444,3145,1144,0844,8344,572.470.800
15 feb 202442,5644,5842,4044,1343,874.461.900
14 feb 202442,4543,0742,0442,4042,152.191.600
13 feb 202442,3242,7041,8442,0841,842.422.100
12 feb 202441,6742,9041,4442,5942,343.105.900
09 feb 202441,8242,0241,3441,5641,322.698.900
08 feb 202441,6642,1041,4341,8041,563.069.700
07 feb 202441,6841,9341,2041,7541,511.929.800
06 feb 202441,1642,2441,0941,6341,392.513.200
05 feb 202441,2241,3540,5541,1440,902.484.000
02 feb 202442,0442,0541,1841,5241,282.105.100
01 feb 202442,8143,2741,8542,1141,872.840.200
31 ene 202443,5243,5242,4142,4242,172.205.900
30 ene 202442,5343,6742,3243,5243,272.324.200
29 ene 202442,6543,0542,0442,9742,721.608.000
26 ene 202442,9443,1542,1742,8642,611.422.200
25 ene 202442,6142,9141,8342,8842,632.023.500
24 ene 202442,2042,6441,9342,2041,962.628.500
23 ene 202441,2942,0141,1541,7541,512.102.900
22 ene 202440,7141,5040,5541,2941,052.659.800
19 ene 202440,2540,9140,0140,9140,672.566.700
18 ene 202440,2040,3839,6840,3040,072.524.200
17 ene 202439,7540,6839,7240,2740,042.428.100
16 ene 202441,1041,3340,3540,5040,272.597.800
12 ene 202442,1042,2541,2641,5841,342.637.000
11 ene 202441,6541,6940,9841,1340,892.508.600
10 ene 202441,9241,9941,0441,3441,102.621.400
09 ene 202442,5342,5941,6141,9341,692.644.300
08 ene 202442,4242,7241,4742,4742,223.955.800
05 ene 202443,7443,7442,8443,6743,424.582.200
04 ene 202444,4044,5143,0343,1642,916.157.900
03 ene 202444,0044,8443,7244,5644,302.869.200
02 ene 202444,3144,7643,8944,1543,891.983.300
29 dic 202344,3644,6143,8443,9243,671.441.900
28 dic 202344,6344,8644,2744,2844,021.677.900
27 dic 202345,1645,2944,8545,0044,741.519.700
26 dic 202344,2545,4144,1345,2344,971.585.700
22 dic 202343,9744,3743,7143,8243,571.742.600
21 dic 202343,3643,7943,2343,6543,403.443.400
20 dic 202344,3044,6243,2743,3343,082.104.200
19 dic 202343,5244,1743,2544,1443,882.295.100
18 dic 202344,3644,7643,5943,7643,512.285.000
15 dic 202343,3843,5742,5743,2643,017.140.900
14 dic 202342,6043,7142,5743,5843,333.575.900
14 dic 20230.3 Dividendo
13 dic 202340,9341,9140,6141,8841,342.705.500
12 dic 202340,8841,2540,3740,8340,302.148.800
11 dic 202341,5542,0241,3041,7341,191.768.200
08 dic 202341,5841,8241,3441,6341,092.462.100
07 dic 202341,6041,8240,7841,2240,693.367.500
06 dic 202342,4542,6541,1841,3140,784.145.000
05 dic 202343,6843,8542,3042,4141,863.956.300
04 dic 202343,6044,0243,3743,6943,133.060.200
01 dic 202344,3045,1043,8644,2043,632.912.000
30 nov 202344,4945,6743,7244,3443,774.070.700
29 nov 202344,3044,4343,5043,9243,353.641.600
28 nov 202344,4544,6644,0144,0943,522.504.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...